ＡＳＪ(2351)の株価時系列情報
ＡＳＪ(2351)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 39,100 | 39,300 | 38,850 | 38,900 | 33 |
| 2007/12/27 | 39,900 | 41,150 | 39,100 | 39,900 | 49 |
| 2007/12/26 | 38,950 | 39,650 | 38,950 | 39,650 | 49 |
| 2007/12/25 | 42,700 | 42,700 | 38,800 | 38,800 | 66 |
| 2007/12/21 | 38,000 | 40,550 | 38,000 | 39,100 | 73 |
| 2007/12/20 | 41,000 | 41,050 | 39,600 | 39,600 | 57 |
| 2007/12/19 | 41,550 | 41,900 | 40,650 | 41,050 | 39 |
| 2007/12/18 | 40,950 | 41,850 | 40,000 | 41,050 | 70 |
| 2007/12/17 | 42,150 | 42,150 | 41,600 | 41,750 | 37 |
| 2007/12/14 | 43,950 | 43,950 | 42,900 | 42,900 | 28 |
| 2007/12/13 | 44,400 | 44,400 | 43,200 | 44,000 | 25 |
| 2007/12/12 | 42,900 | 43,800 | 42,850 | 43,800 | 26 |
| 2007/12/11 | 43,700 | 44,900 | 43,700 | 44,650 | 77 |
| 2007/12/10 | 43,000 | 43,700 | 42,500 | 43,700 | 30 |
| 2007/12/07 | 43,500 | 43,800 | 43,000 | 43,500 | 76 |
| 2007/12/06 | 44,800 | 45,300 | 43,600 | 43,600 | 54 |
| 2007/12/05 | 43,000 | 45,000 | 42,900 | 44,000 | 65 |
| 2007/12/04 | 43,100 | 43,100 | 42,600 | 43,000 | 44 |
| 2007/12/03 | 41,600 | 43,000 | 41,350 | 43,000 | 48 |
| 2007/11/30 | 41,400 | 42,800 | 41,100 | 42,400 | 67 |
| 2007/11/29 | 43,600 | 43,600 | 42,700 | 43,500 | 63 |
| 2007/11/28 | 40,800 | 41,200 | 40,200 | 41,200 | 32 |
| 2007/11/27 | 40,000 | 40,700 | 40,000 | 40,100 | 29 |
| 2007/11/26 | 40,150 | 40,900 | 40,100 | 40,300 | 24 |
| 2007/11/22 | 41,000 | 41,000 | 39,600 | 40,000 | 64 |
| 2007/11/21 | 41,000 | 41,150 | 40,250 | 41,100 | 24 |
| 2007/11/20 | 41,100 | 41,100 | 39,800 | 40,700 | 76 |
| 2007/11/19 | 42,800 | 43,100 | 42,400 | 42,400 | 51 |
| 2007/11/16 | 44,100 | 44,950 | 43,500 | 44,200 | 43 |
| 2007/11/15 | 42,800 | 44,100 | 42,800 | 43,500 | 62 |
| 2007/11/14 | 45,000 | 45,000 | 43,300 | 44,450 | 83 |
| 2007/11/13 | 41,500 | 41,500 | 40,500 | 41,000 | 77 |
| 2007/11/12 | 42,000 | 42,000 | 40,100 | 40,700 | 63 |
| 2007/11/09 | 44,350 | 46,100 | 43,200 | 43,200 | 104 |
| 2007/11/08 | 45,200 | 45,900 | 44,800 | 45,100 | 212 |
| 2007/11/07 | 45,000 | 48,800 | 45,000 | 48,800 | 208 |
| 2007/11/06 | 45,500 | 45,750 | 44,600 | 44,800 | 53 |
| 2007/11/05 | 49,000 | 49,000 | 45,600 | 46,000 | 106 |
| 2007/11/02 | 47,300 | 49,250 | 47,000 | 49,100 | 116 |
| 2007/11/01 | 50,900 | 51,900 | 48,500 | 48,500 | 140 |
| 2007/10/31 | 54,000 | 54,900 | 50,500 | 50,700 | 325 |
| 2007/10/30 | 51,100 | 52,500 | 50,000 | 52,500 | 251 |
| 2007/10/29 | 47,600 | 49,000 | 47,500 | 48,500 | 91 |
| 2007/10/26 | 46,000 | 47,200 | 45,100 | 46,000 | 81 |
| 2007/10/25 | 49,800 | 49,800 | 46,100 | 46,100 | 126 |
| 2007/10/24 | 46,700 | 48,500 | 46,700 | 47,900 | 82 |
| 2007/10/23 | 46,600 | 47,400 | 45,700 | 46,100 | 56 |
| 2007/10/22 | 45,900 | 46,800 | 45,050 | 46,250 | 96 |
| 2007/10/19 | 46,500 | 49,400 | 45,800 | 47,200 | 162 |
| 2007/10/18 | 45,600 | 46,300 | 45,050 | 46,300 | 41 |
| 2007/10/17 | 44,600 | 45,400 | 44,500 | 44,550 | 62 |
| 2007/10/16 | 48,300 | 48,300 | 45,800 | 45,800 | 59 |
| 2007/10/15 | 49,600 | 51,800 | 49,100 | 49,100 | 73 |
| 2007/10/12 | 47,100 | 49,900 | 47,100 | 49,600 | 110 |
| 2007/10/11 | 47,600 | 49,000 | 46,800 | 47,500 | 44 |
| 2007/10/10 | 51,000 | 51,100 | 48,100 | 48,100 | 170 |
| 2007/10/09 | 51,900 | 52,700 | 50,500 | 51,500 | 200 |
| 2007/10/05 | 50,000 | 50,400 | 47,800 | 50,400 | 89 |
| 2007/10/04 | 49,750 | 50,800 | 47,900 | 50,200 | 81 |
| 2007/10/03 | 45,300 | 50,000 | 45,300 | 49,800 | 144 |
| 2007/10/02 | 44,050 | 46,500 | 44,000 | 46,300 | 83 |
| 2007/10/01 | 43,800 | 44,050 | 43,800 | 43,800 | 20 |
| 2007/09/28 | 44,700 | 45,450 | 43,800 | 44,500 | 90 |
| 2007/09/27 | 42,700 | 44,000 | 42,500 | 43,500 | 127 |
| 2007/09/26 | 39,800 | 42,500 | 39,800 | 41,500 | 58 |
| 2007/09/25 | 41,200 | 41,200 | 40,000 | 40,000 | 33 |
| 2007/09/21 | 37,000 | 40,000 | 36,700 | 40,000 | 134 |
| 2007/09/20 | 40,150 | 40,200 | 38,650 | 38,650 | 71 |
| 2007/09/19 | 40,100 | 40,900 | 40,000 | 40,000 | 64 |
| 2007/09/18 | 40,500 | 40,500 | 40,100 | 40,100 | 38 |
| 2007/09/14 | 39,600 | 40,200 | 39,000 | 40,100 | 63 |
| 2007/09/13 | 40,900 | 41,000 | 39,500 | 40,200 | 98 |
| 2007/09/12 | 43,200 | 44,000 | 42,000 | 42,100 | 51 |
| 2007/09/11 | 42,800 | 43,450 | 40,750 | 43,200 | 53 |
| 2007/09/10 | 44,000 | 44,000 | 43,500 | 43,600 | 19 |
| 2007/09/07 | 44,750 | 45,100 | 44,400 | 45,100 | 34 |
| 2007/09/06 | 43,600 | 44,400 | 43,100 | 44,400 | 44 |
| 2007/09/05 | 45,500 | 45,500 | 43,000 | 44,400 | 33 |
| 2007/09/04 | 44,500 | 46,000 | 44,500 | 45,900 | 39 |
| 2007/09/03 | 45,500 | 45,900 | 44,600 | 44,600 | 36 |
| 2007/08/31 | 44,950 | 45,450 | 44,800 | 45,450 | 10 |
| 2007/08/30 | 45,500 | 46,000 | 45,000 | 45,000 | 21 |
| 2007/08/29 | 45,000 | 46,000 | 44,000 | 45,100 | 57 |
| 2007/08/28 | 46,500 | 47,600 | 46,500 | 47,000 | 19 |
| 2007/08/27 | 47,700 | 47,700 | 46,100 | 46,500 | 34 |
| 2007/08/24 | 45,000 | 46,700 | 45,000 | 46,100 | 78 |
| 2007/08/23 | 43,300 | 45,300 | 43,300 | 45,200 | 88 |
| 2007/08/22 | 42,950 | 44,000 | 42,300 | 43,600 | 70 |
| 2007/08/21 | 44,200 | 44,600 | 42,000 | 42,900 | 102 |
| 2007/08/20 | 44,000 | 44,050 | 42,600 | 43,000 | 36 |
| 2007/08/17 | 45,500 | 45,500 | 44,000 | 44,000 | 86 |
| 2007/08/16 | 45,300 | 45,700 | 43,300 | 45,500 | 130 |
| 2007/08/15 | 48,000 | 48,000 | 46,000 | 47,300 | 50 |
| 2007/08/14 | 48,600 | 48,600 | 47,500 | 48,000 | 46 |
| 2007/08/13 | 48,400 | 49,000 | 47,200 | 49,000 | 14 |
| 2007/08/10 | 49,750 | 49,750 | 47,100 | 48,400 | 165 |
| 2007/08/09 | 50,000 | 51,000 | 49,000 | 49,800 | 64 |
| 2007/08/08 | 51,500 | 51,600 | 49,400 | 50,000 | 68 |
| 2007/08/07 | 53,000 | 53,000 | 51,900 | 52,300 | 36 |
| 2007/08/06 | 51,200 | 52,000 | 51,200 | 51,900 | 35 |
| 2007/08/03 | 52,600 | 53,900 | 52,600 | 53,400 | 26 |
| 2007/08/02 | 54,500 | 55,500 | 51,500 | 52,600 | 62 |
| 2007/08/01 | 57,200 | 57,200 | 55,000 | 55,000 | 41 |
| 2007/07/31 | 53,500 | 57,400 | 53,500 | 56,700 | 86 |
| 2007/07/30 | 51,100 | 53,100 | 51,000 | 52,500 | 50 |
| 2007/07/27 | 53,300 | 53,700 | 52,000 | 52,100 | 112 |
| 2007/07/26 | 54,000 | 55,500 | 54,000 | 54,000 | 32 |
| 2007/07/25 | 55,000 | 55,000 | 53,900 | 54,500 | 52 |
| 2007/07/24 | 53,000 | 54,700 | 53,000 | 54,500 | 89 |
| 2007/07/23 | 53,600 | 54,800 | 53,500 | 54,000 | 42 |
| 2007/07/20 | 55,000 | 56,800 | 54,100 | 55,600 | 114 |
| 2007/07/19 | 56,600 | 57,600 | 55,500 | 55,600 | 76 |
| 2007/07/18 | 57,400 | 58,000 | 55,800 | 57,900 | 66 |
| 2007/07/17 | 58,200 | 58,400 | 57,000 | 57,500 | 96 |
| 2007/07/13 | 58,000 | 60,000 | 58,000 | 59,300 | 120 |
| 2007/07/12 | 59,700 | 60,500 | 58,500 | 58,500 | 57 |
| 2007/07/11 | 58,700 | 59,900 | 58,000 | 59,900 | 48 |
| 2007/07/10 | 61,300 | 61,300 | 57,200 | 59,200 | 168 |
| 2007/07/09 | 60,100 | 61,000 | 60,000 | 60,900 | 54 |
| 2007/07/06 | 59,000 | 62,000 | 58,700 | 60,700 | 90 |
| 2007/07/05 | 60,000 | 60,300 | 59,100 | 59,100 | 63 |
| 2007/07/04 | 60,200 | 60,500 | 59,800 | 60,000 | 39 |
| 2007/07/03 | 60,500 | 60,600 | 59,700 | 60,600 | 41 |
| 2007/07/02 | 60,600 | 61,000 | 59,500 | 61,000 | 77 |
| 2007/06/29 | 59,800 | 60,700 | 59,700 | 60,200 | 97 |
| 2007/06/28 | 59,100 | 61,400 | 59,000 | 60,800 | 74 |
| 2007/06/27 | 61,000 | 61,200 | 59,100 | 59,100 | 218 |
| 2007/06/26 | 61,500 | 61,600 | 59,500 | 60,000 | 90 |
| 2007/06/25 | 60,500 | 62,200 | 59,200 | 61,000 | 158 |
| 2007/06/22 | 60,400 | 60,700 | 59,500 | 60,500 | 44 |
| 2007/06/21 | 60,300 | 61,000 | 58,900 | 60,700 | 150 |
| 2007/06/20 | 60,500 | 61,400 | 60,000 | 60,300 | 170 |
| 2007/06/19 | 60,600 | 63,000 | 59,800 | 60,000 | 168 |
| 2007/06/18 | 61,300 | 63,300 | 60,200 | 60,400 | 256 |
| 2007/06/15 | 60,400 | 61,200 | 58,100 | 60,200 | 358 |
| 2007/06/14 | 54,900 | 59,400 | 54,900 | 59,400 | 188 |
| 2007/06/13 | 54,300 | 55,500 | 54,300 | 54,500 | 38 |
| 2007/06/12 | 57,000 | 57,000 | 54,200 | 55,800 | 139 |
| 2007/06/11 | 57,900 | 58,100 | 56,500 | 57,600 | 67 |
| 2007/06/08 | 56,200 | 57,500 | 55,500 | 57,200 | 131 |
| 2007/06/07 | 56,300 | 57,500 | 55,100 | 57,200 | 249 |
| 2007/06/06 | 54,000 | 59,000 | 53,100 | 58,800 | 260 |
| 2007/06/05 | 54,400 | 54,400 | 52,300 | 54,000 | 133 |
| 2007/06/04 | 54,000 | 54,200 | 52,200 | 53,400 | 77 |
| 2007/06/01 | 52,200 | 52,500 | 51,300 | 52,500 | 130 |
| 2007/05/31 | 52,500 | 52,700 | 51,900 | 52,500 | 104 |
| 2007/05/30 | 54,600 | 55,900 | 52,700 | 53,000 | 175 |
| 2007/05/29 | 54,300 | 54,600 | 53,400 | 54,500 | 111 |
| 2007/05/28 | 51,900 | 54,400 | 51,200 | 52,900 | 193 |
| 2007/05/25 | 49,150 | 50,900 | 48,450 | 50,900 | 93 |
| 2007/05/24 | 52,400 | 52,400 | 48,700 | 49,150 | 204 |
| 2007/05/23 | 50,300 | 52,400 | 49,700 | 52,400 | 205 |
| 2007/05/22 | 46,000 | 49,700 | 45,600 | 49,500 | 318 |
| 2007/05/21 | 46,900 | 47,900 | 46,900 | 47,100 | 108 |
| 2007/05/18 | 49,050 | 49,050 | 47,200 | 48,500 | 252 |
| 2007/05/17 | 53,000 | 53,600 | 48,600 | 49,000 | 319 |
| 2007/05/16 | 55,700 | 55,700 | 53,400 | 53,400 | 185 |
| 2007/05/15 | 57,700 | 58,500 | 56,000 | 57,200 | 480 |
| 2007/05/14 | 58,500 | 60,400 | 57,100 | 60,400 | 1,147 |
| 2007/05/11 | 55,400 | 55,500 | 54,700 | 55,400 | 76 |
| 2007/05/10 | 56,400 | 57,300 | 55,900 | 55,900 | 97 |
| 2007/05/09 | 57,400 | 57,700 | 56,300 | 56,600 | 123 |
| 2007/05/08 | 57,700 | 59,900 | 57,300 | 57,500 | 198 |
| 2007/05/07 | 58,100 | 60,000 | 57,700 | 58,100 | 346 |
| 2007/05/02 | 56,300 | 56,800 | 54,500 | 56,800 | 153 |
| 2007/05/01 | 53,500 | 55,300 | 53,000 | 55,300 | 160 |
| 2007/04/27 | 52,800 | 53,500 | 52,100 | 53,500 | 96 |
| 2007/04/26 | 54,500 | 55,000 | 52,500 | 52,800 | 143 |
| 2007/04/25 | 57,500 | 57,500 | 54,100 | 55,100 | 141 |
| 2007/04/24 | 52,800 | 55,000 | 51,800 | 55,000 | 141 |
| 2007/04/23 | 57,000 | 57,000 | 52,400 | 52,800 | 232 |
| 2007/04/20 | 59,000 | 59,000 | 54,500 | 56,000 | 384 |
| 2007/04/19 | 57,900 | 58,800 | 57,500 | 58,800 | 178 |
| 2007/04/18 | 62,800 | 63,300 | 58,500 | 59,900 | 246 |
| 2007/04/17 | 67,900 | 67,900 | 63,500 | 63,500 | 125 |
| 2007/04/16 | 68,300 | 68,300 | 66,100 | 68,000 | 122 |
| 2007/04/13 | 71,100 | 71,200 | 68,300 | 68,300 | 83 |
| 2007/04/12 | 70,100 | 71,100 | 70,100 | 70,300 | 30 |
| 2007/04/11 | 71,400 | 71,400 | 70,400 | 70,700 | 52 |
| 2007/04/10 | 70,900 | 72,000 | 70,400 | 70,400 | 85 |
| 2007/04/09 | 70,800 | 71,100 | 70,300 | 70,600 | 38 |
| 2007/04/06 | 71,300 | 72,000 | 70,600 | 71,600 | 67 |
| 2007/04/05 | 71,500 | 72,200 | 70,500 | 71,400 | 67 |
| 2007/04/04 | 70,700 | 72,000 | 70,200 | 71,000 | 105 |
| 2007/04/03 | 72,600 | 73,200 | 70,200 | 70,600 | 112 |
| 2007/04/02 | 74,100 | 74,300 | 73,000 | 73,000 | 40 |
| 2007/03/30 | 73,600 | 74,900 | 73,600 | 74,400 | 85 |
| 2007/03/29 | 75,000 | 75,500 | 74,000 | 74,500 | 22 |
| 2007/03/28 | 76,100 | 76,100 | 75,300 | 75,300 | 13 |
| 2007/03/27 | 75,500 | 76,500 | 75,100 | 75,100 | 40 |
| 2007/03/26 | 77,000 | 77,200 | 76,000 | 76,800 | 36 |
| 2007/03/23 | 78,000 | 78,000 | 75,100 | 76,100 | 56 |
| 2007/03/22 | 78,400 | 78,400 | 75,100 | 76,000 | 77 |
| 2007/03/20 | 75,900 | 77,900 | 75,700 | 77,900 | 87 |
| 2007/03/19 | 77,900 | 78,400 | 76,100 | 77,900 | 84 |
| 2007/03/16 | 79,500 | 79,500 | 76,900 | 79,200 | 79 |
| 2007/03/15 | 82,000 | 82,500 | 79,600 | 79,600 | 100 |
| 2007/03/14 | 77,000 | 81,000 | 77,000 | 81,000 | 139 |
| 2007/03/13 | 87,900 | 87,900 | 79,700 | 80,500 | 683 |
| 2007/03/12 | 75,500 | 78,900 | 75,500 | 78,900 | 108 |
| 2007/03/09 | 74,200 | 77,500 | 73,000 | 77,500 | 143 |
| 2007/03/08 | 73,000 | 74,000 | 72,500 | 73,800 | 61 |
| 2007/03/07 | 75,000 | 78,900 | 71,300 | 72,600 | 165 |
| 2007/03/06 | 71,000 | 74,000 | 70,000 | 74,000 | 244 |
| 2007/03/05 | 78,000 | 78,000 | 71,300 | 73,000 | 228 |
| 2007/03/02 | 78,300 | 80,300 | 78,300 | 79,100 | 136 |
| 2007/03/01 | 81,800 | 81,800 | 78,800 | 80,100 | 111 |
| 2007/02/28 | 77,600 | 83,000 | 77,000 | 83,000 | 243 |
| 2007/02/27 | 84,100 | 84,100 | 82,100 | 82,600 | 105 |
| 2007/02/26 | 85,000 | 87,000 | 84,400 | 84,800 | 248 |
| 2007/02/23 | 83,000 | 85,900 | 81,800 | 85,900 | 393 |
| 2007/02/22 | 80,500 | 82,800 | 80,300 | 82,000 | 131 |
| 2007/02/21 | 80,100 | 81,900 | 80,000 | 81,300 | 176 |
| 2007/02/20 | 81,500 | 82,500 | 80,000 | 80,000 | 93 |
| 2007/02/19 | 81,000 | 82,500 | 80,300 | 82,500 | 77 |
| 2007/02/16 | 81,500 | 83,000 | 81,000 | 81,000 | 104 |
| 2007/02/15 | 83,900 | 84,400 | 82,600 | 84,000 | 49 |
| 2007/02/14 | 82,300 | 84,000 | 81,000 | 84,000 | 108 |
| 2007/02/13 | 82,800 | 83,000 | 80,100 | 81,800 | 115 |
| 2007/02/09 | 83,000 | 84,100 | 83,000 | 83,100 | 60 |
| 2007/02/08 | 85,800 | 85,800 | 83,000 | 83,000 | 111 |
| 2007/02/07 | 88,800 | 88,800 | 85,600 | 86,000 | 106 |
| 2007/02/06 | 86,900 | 88,000 | 85,600 | 88,000 | 69 |
| 2007/02/05 | 87,500 | 87,500 | 86,900 | 86,900 | 50 |
| 2007/02/02 | 88,000 | 88,400 | 86,000 | 86,900 | 183 |
| 2007/02/01 | 91,000 | 91,000 | 87,100 | 88,800 | 352 |
| 2007/01/31 | 85,400 | 86,300 | 84,300 | 86,300 | 47 |
| 2007/01/30 | 87,400 | 88,300 | 85,500 | 85,500 | 106 |
| 2007/01/29 | 87,900 | 89,000 | 86,400 | 88,900 | 78 |
| 2007/01/26 | 87,500 | 88,000 | 86,500 | 88,000 | 110 |
| 2007/01/25 | 91,600 | 91,600 | 88,800 | 89,000 | 155 |
| 2007/01/24 | 90,000 | 90,300 | 88,500 | 88,600 | 94 |
| 2007/01/23 | 89,200 | 90,500 | 88,100 | 89,700 | 143 |
| 2007/01/22 | 92,900 | 94,900 | 89,100 | 90,500 | 497 |
| 2007/01/19 | 86,300 | 92,900 | 85,000 | 92,800 | 774 |
| 2007/01/18 | 81,500 | 84,400 | 81,500 | 84,000 | 304 |
| 2007/01/17 | 79,900 | 81,600 | 79,100 | 80,300 | 260 |
| 2007/01/16 | 81,300 | 81,600 | 79,000 | 80,000 | 139 |
| 2007/01/15 | 82,000 | 82,000 | 78,000 | 81,300 | 89 |
| 2007/01/12 | 78,000 | 82,300 | 76,600 | 82,000 | 202 |
| 2007/01/11 | 80,800 | 81,300 | 77,700 | 78,000 | 152 |
| 2007/01/10 | 82,500 | 82,500 | 79,800 | 79,800 | 216 |
| 2007/01/09 | 83,400 | 84,200 | 82,400 | 82,400 | 104 |
| 2007/01/05 | 86,200 | 86,200 | 83,100 | 83,400 | 69 |
| 2007/01/04 | 84,600 | 86,200 | 83,200 | 86,200 | 59 |